End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 4.06 | 4.12 | 3.92 | 4.02 | −0.04 | −0.99% | 0.01 cr | 4.02 | 66.4% | ₹0 cr |
| 03 Sep '26 | 4.02 | 4.07 | 4.00 | 4.06 | +0.06 | +1.50% | 0.00 cr | 4.05 | 83.6% | ₹0 cr |
| 02 Sep '26 | 4.08 | 4.10 | 3.99 | 4.00 | −0.03 | −0.74% | 0.01 cr | 4.02 | 83.0% | ₹0 cr |
| 01 Sep '26 | 4.17 | 4.17 | 4.00 | 4.03 | −0.08 | −1.95% | 0.02 cr | 4.06 | 72.3% | ₹0 cr |
| 31 Aug '26 | 4.18 | 4.23 | 4.10 | 4.11 | −0.02 | −0.48% | 0.02 cr | 4.13 | 74.0% | ₹0 cr |
| 28 Aug '26 | 4.19 | 4.19 | 4.11 | 4.13 | +0.02 | +0.49% | 0.01 cr | 4.15 | 73.8% | ₹0 cr |
| 27 Aug '26 | 4.17 | 4.17 | 4.02 | 4.11 | +0.00 | +0.00% | 0.01 cr | 4.12 | 59.8% | ₹0 cr |
| 26 Aug '26 | 4.11 | 4.18 | 4.10 | 4.11 | −0.01 | −0.24% | 0.01 cr | 4.13 | 74.9% | ₹0 cr |
| 25 Aug '26 | 4.17 | 4.18 | 4.08 | 4.12 | −0.04 | −0.96% | 0.01 cr | 4.14 | 91.9% | ₹0 cr |
| 24 Aug '26 | 4.17 | 4.18 | 4.12 | 4.16 | +0.03 | +0.73% | 0.01 cr | 4.16 | 85.1% | ₹0 cr |
| 21 Aug '26 | 4.13 | 4.19 | 4.11 | 4.13 | −0.01 | −0.24% | 0.01 cr | 4.14 | 68.4% | ₹0 cr |
| 20 Aug '26 | 4.20 | 4.25 | 4.11 | 4.14 | −0.02 | −0.48% | 0.00 cr | 4.17 | 76.6% | ₹0 cr |
| 19 Aug '26 | 4.16 | 4.19 | 4.11 | 4.16 | +0.00 | +0.00% | 0.01 cr | 4.16 | 76.1% | ₹0 cr |
| 18 Aug '26 | 4.18 | 4.19 | 4.11 | 4.16 | +0.05 | +1.22% | 0.00 cr | 4.15 | 77.7% | ₹0 cr |
| 17 Aug '26 | 4.16 | 4.18 | 4.00 | 4.11 | −0.02 | −0.48% | 0.01 cr | 4.10 | 78.8% | ₹0 cr |
| 14 Aug '26 | 4.21 | 4.21 | 4.10 | 4.13 | −0.04 | −0.96% | 0.01 cr | 4.14 | 71.2% | ₹0 cr |
| 13 Aug '26 | 4.22 | 4.22 | 4.13 | 4.17 | −0.01 | −0.24% | 0.01 cr | 4.18 | 64.3% | ₹0 cr |
| 12 Aug '26 | 4.16 | 4.22 | 4.10 | 4.18 | −0.01 | −0.24% | 0.01 cr | 4.18 | 80.0% | ₹0 cr |
| 11 Aug '26 | 4.22 | 4.25 | 4.16 | 4.19 | +0.00 | +0.00% | 0.01 cr | 4.20 | 70.7% | ₹0 cr |
| 10 Aug '26 | 4.21 | 4.25 | 4.15 | 4.19 | −0.02 | −0.48% | 0.01 cr | 4.21 | 74.9% | ₹0 cr |
| 07 Aug '26 | 4.19 | 4.22 | 4.14 | 4.21 | +0.07 | +1.69% | 0.01 cr | 4.19 | 86.9% | ₹0 cr |
| 06 Aug '26 | 4.28 | 4.28 | 4.14 | 4.14 | −0.07 | −1.66% | 0.01 cr | 4.17 | 86.8% | ₹0 cr |
| 05 Aug '26 | 4.20 | 4.25 | 4.14 | 4.21 | +0.03 | +0.72% | 0.01 cr | 4.19 | 63.2% | ₹0 cr |
| 04 Aug '26 | 4.28 | 4.29 | 4.15 | 4.18 | −0.07 | −1.65% | 0.01 cr | 4.20 | 76.4% | ₹0 cr |
| 03 Aug '26 | 4.16 | 4.32 | 4.16 | 4.25 | +0.07 | +1.67% | 0.01 cr | 4.27 | 61.5% | ₹0 cr |
| 31 Jul '26 | 4.18 | 4.23 | 4.10 | 4.18 | +0.01 | +0.24% | 0.01 cr | 4.16 | 84.3% | ₹0 cr |
| 30 Jul '26 | 4.44 | 4.44 | 4.16 | 4.17 | −0.03 | −0.71% | 0.01 cr | 4.22 | 67.2% | ₹0 cr |
| 29 Jul '26 | 4.34 | 4.34 | 4.16 | 4.20 | −0.06 | −1.41% | 0.01 cr | 4.22 | 78.3% | ₹0 cr |
| 28 Jul '26 | 4.18 | 4.28 | 4.18 | 4.26 | +0.08 | +1.91% | 0.01 cr | 4.25 | 73.5% | ₹0 cr |
| 27 Jul '26 | 4.17 | 4.30 | 4.11 | 4.18 | +0.05 | +1.21% | 0.01 cr | 4.21 | 54.7% | ₹0 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
